Australia markets closed

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
24.08+0.04 (+0.17%)
At close: 05:35PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202423.9824.1223.8424.0824.08127,234
20 June 202424.3624.3623.9024.0424.0439,041
19 June 202424.0624.3823.9424.3024.3055,682
18 June 202424.1024.3823.9024.0224.02107,768
17 June 202425.1025.8623.7823.8823.88343,427
14 June 202423.8423.9623.6423.8023.8068,527
13 June 202424.0024.1823.8623.9023.90100,189
12 June 202424.3024.3024.0024.0024.00117,733
11 June 202424.5024.6024.3424.4024.4070,550
10 June 202424.7024.8224.4224.5224.5268,822
07 June 202424.8625.0224.7624.8624.8660,268
06 June 202425.1025.1624.8825.0225.0243,275
05 June 202425.4025.5024.9825.1425.1449,503
04 June 202425.4625.5825.2825.4225.4240,675
03 June 202425.4625.7025.3025.5825.5869,850
31 May 202425.9826.0025.3025.7425.74175,891
30 May 202424.9625.2824.9025.2825.2852,429
29 May 202425.0825.2824.9024.9224.9279,743
28 May 202425.3625.4025.0825.1425.1439,084
27 May 202425.1225.3625.0425.2825.2837,043
24 May 202425.4825.4825.1425.2625.2680,198
23 May 202426.0826.1425.7225.7225.7262,522
22 May 202426.2426.3825.9226.1426.14103,174
21 May 202426.9827.2226.3826.4226.4298,586
20 May 202427.3427.5026.8426.9826.98102,716
17 May 202427.3828.2827.3827.5027.50194,854
16 May 202428.2028.4227.1827.4027.40253,098
15 May 202426.4826.9026.3426.9026.9061,742
14 May 202426.5626.6226.3226.4226.4266,095
13 May 202426.5626.6426.3026.5626.5675,616
10 May 202426.7226.9226.6626.6626.6644,236
09 May 202427.0027.0826.7426.8226.8245,851
08 May 202427.0027.1826.8827.0227.0277,426
07 May 202427.3027.3827.0227.2427.2474,992
06 May 202427.1027.3226.8626.9426.9443,289
03 May 202427.1627.5026.7426.9826.98101,776
02 May 202427.0227.4626.7627.3427.34123,771
30 Apr 202426.9026.9426.5426.5826.5840,876
29 Apr 202426.8627.1826.6826.7626.7671,834
26 Apr 202426.6026.8026.3826.6826.6870,182
25 Apr 202426.9026.9826.3826.5626.56112,312
24 Apr 202427.5627.7627.1027.1227.1286,317
23 Apr 202427.5827.6027.1827.5627.5652,063
22 Apr 202427.2027.5827.1027.3427.3466,099
19 Apr 202427.1027.2826.8627.1827.1862,640
18 Apr 202427.2627.3826.9427.3827.38135,801
17 Apr 202427.4427.6827.1627.3827.38104,556
16 Apr 202427.9627.9627.6227.7027.7082,849
15 Apr 202428.2028.6428.1028.1428.1489,376
12 Apr 202428.8629.0628.4428.5028.5066,439
11 Apr 202428.8429.1428.7828.8628.86112,388
10 Apr 202429.1229.3028.8628.8628.8662,260
09 Apr 202429.1629.3428.9829.1629.1645,931
08 Apr 202429.2629.4428.8629.3629.3670,890
05 Apr 202429.4829.5429.1229.2029.2088,363
04 Apr 202429.3029.6229.2029.4629.4676,962
03 Apr 202429.5429.6629.2429.2829.2874,282
02 Apr 202429.5630.0829.4629.5829.5897,271
28 Mar 202430.3430.4229.4529.5829.58186,732
27 Mar 202430.2330.3429.9830.3430.3458,384
26 Mar 202430.0230.4129.9830.2430.2495,952
25 Mar 202430.3430.3630.0430.0430.0467,800
22 Mar 202430.5030.7330.2530.4730.4789,393
21 Mar 202431.1931.1930.5330.7530.7590,744
20 Mar 202430.6330.9430.6230.9230.9241,097
19 Mar 202430.9230.9530.5430.6330.6366,602
18 Mar 202431.1131.2530.8830.9930.9977,794
15 Mar 202431.4631.6331.2531.2631.2676,494
14 Mar 202431.5231.7831.2531.5331.5377,048
13 Mar 202431.6331.7331.3931.5131.5160,561
12 Mar 202431.9331.9631.4031.7831.7897,579
11 Mar 202431.5232.1531.5231.9431.9463,091
08 Mar 202431.5031.9231.4331.6531.6565,323
07 Mar 202431.5031.7531.3731.6931.6974,830
06 Mar 202431.8031.8731.5431.6531.6562,747
05 Mar 202432.0032.3431.8531.8831.88147,110
04 Mar 202432.2032.2931.8032.0732.07118,155
01 Mar 202432.5032.6832.1332.3032.30121,102
29 Feb 202433.3733.7032.7532.8932.89131,498
28 Feb 202433.9434.2233.6233.7033.7070,918
27 Feb 202433.6034.0833.4334.0534.0587,640
26 Feb 202433.0634.2032.6233.9833.98207,720
23 Feb 202436.0036.6532.9233.0633.06357,793
22 Feb 202435.5036.1335.1135.9335.9370,324
21 Feb 202436.5036.7035.3835.3935.3965,920
20 Feb 202436.9037.1636.5536.6136.6132,393
19 Feb 202436.5637.1736.5436.8136.8133,910
16 Feb 202436.8036.9136.4236.6136.6137,850
15 Feb 202436.2436.7936.1036.6536.6564,602
14 Feb 202436.0936.4635.4636.1136.1176,295
13 Feb 202436.5036.9036.2836.4936.4945,317
12 Feb 202436.7036.9336.3736.4936.4943,020
09 Feb 202436.0536.9535.8636.8136.8185,409
08 Feb 202435.7536.1235.5635.7835.7835,108
07 Feb 202436.0036.2735.5735.8235.8257,855
06 Feb 202435.3235.9935.3235.9935.9964,365
05 Feb 202434.5435.0834.4535.0835.0856,775
02 Feb 202434.8235.1534.5434.5434.5430,021
01 Feb 202435.0035.0034.4334.5034.5053,672
31 Jan 202434.8134.9734.5434.8734.8750,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...